Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.140 9.360 9.030 9.280 94,839 +0.29(+3.23%)
Oct 30, 2008 9.140 9.140 8.770 8.990 66,245 +0.21(+2.39%)
Oct 29, 2008 8.780 9.080 8.610 8.780 126,910 +0.20(+2.33%)
Oct 28, 2008 7.970 8.810 7.830 8.580 79,618 +0.70(+8.88%)
Oct 27, 2008 8.170 8.280 7.880 7.880 130,672 -0.33(-4.05%)
Oct 24, 2008 7.770 8.310 7.760 8.212 131,066 -0.08(-1.00%)
Oct 23, 2008 8.730 8.730 8.000 8.295 83,252 -0.42(-4.78%)
Oct 22, 2008 9.120 9.150 8.520 8.711 86,151 -0.49(-5.31%)
Oct 21, 2008 9.420 9.540 9.200 9.200 121,738 -0.22(-2.34%)
Oct 20, 2008 9.360 9.430 9.120 9.420 161,746 +0.16(+1.73%)
Oct 17, 2008 9.220 9.690 9.160 9.260 244,875 -0.30(-3.14%)
Oct 16, 2008 9.300 9.570 8.620 9.560 125,451 +0.56(+6.22%)
Oct 15, 2008 9.770 9.770 9.000 9.000 110,790 -0.82(-8.35%)
Oct 14, 2008 9.770 10.60 9.340 9.820 204,936 +0.66(+7.21%)
Oct 13, 2008 8.770 10.13 8.640 9.160 198,290 +0.75(+8.92%)
Oct 10, 2008 7.630 8.839 7.230 8.410 280,902 +0.38(+4.73%)
Oct 09, 2008 9.300 9.690 8.010 8.030 252,869 -1.16(-12.62%)
Oct 08, 2008 9.450 9.820 9.180 9.190 197,200 -0.39(-4.05%)
Oct 07, 2008 10.35 10.35 9.570 9.578 148,413 -0.88(-8.41%)
Oct 06, 2008 10.67 10.67 9.826 10.46 309,489 -0.37(-3.44%)
Oct 03, 2008 11.59 11.71 10.79 10.83 276,577 -0.33(-2.96%)
Oct 02, 2008 11.72 11.72 11.14 11.16 68,336 -0.34(-2.96%)
Oct 01, 2008 10.80 11.50 10.80 11.50 418,044 +0.49(+4.45%)
Sep 30, 2008 10.53 11.01 10.45 11.01 133,032 +0.51(+4.86%)
Sep 29, 2008 11.12 11.80 10.47 10.50 134,221 -1.08(-9.32%)
Sep 26, 2008 11.04 11.61 11.04 11.58 0 +0.07(+0.60%)
Sep 25, 2008 11.80 11.80 11.16 11.51 120,108 +0.09(+0.79%)
Sep 24, 2008 11.44 11.48 11.24 11.42 51,131 -0.06(-0.52%)
Sep 23, 2008 11.56 11.76 11.43 11.48 73,300 -0.14(-1.20%)
Sep 22, 2008 12.74 12.75 11.62 11.62 203,180 -0.75(-6.06%)
Sep 19, 2008 12.30 12.75 11.50 12.37 0 +0.56(+4.74%)
Sep 18, 2008 10.30 11.91 10.08 11.81 218,180 +1.56(+15.22%)
Sep 17, 2008 10.50 10.58 9.980 10.25 110,417 -0.42(-3.94%)
Sep 16, 2008 9.990 10.67 9.820 10.67 226,468 +0.46(+4.51%)
Sep 15, 2008 10.60 10.68 10.00 10.21 119,291 -0.62(-5.73%)
Sep 12, 2008 10.50 10.90 10.50 10.83 102,453 +0.20(+1.88%)
Sep 11, 2008 10.30 10.63 10.15 10.63 47,441 +0.16(+1.53%)
Sep 10, 2008 10.60 10.62 10.21 10.47 169,122 -0.08(-0.76%)
Sep 09, 2008 11.06 11.06 10.55 10.55 167,890 -0.38(-3.48%)
Sep 08, 2008 10.61 11.11 10.51 10.93 141,391 +0.59(+5.71%)
Sep 05, 2008 9.940 10.36 9.870 10.34 0 +0.34(+3.40%)
Sep 04, 2008 10.41 10.41 10.00 10.00 96,045 -0.42(-4.03%)
Sep 03, 2008 10.24 10.42 10.10 10.42 97,481 +0.22(+2.16%)
Sep 02, 2008 10.23 10.38 10.07 10.20 74,951 +0.20(+2.00%)
Aug 29, 2008 10.01 10.10 9.890 10.00 60,084 +0.02(+0.20%)
Aug 28, 2008 9.770 9.980 9.690 9.980 86,261 +0.30(+3.10%)
Aug 27, 2008 9.440 9.750 9.440 9.680 54,998 +0.21(+2.22%)
Aug 26, 2008 9.500 9.590 9.350 9.470 51,127 -0.02(-0.21%)
Aug 25, 2008 9.729 9.729 9.460 9.490 48,263 -0.28(-2.87%)
Aug 22, 2008 9.560 9.790 9.527 9.770 53,708 +0.25(+2.65%)
Aug 21, 2008 9.500 9.560 9.400 9.518 70,361 -0.07(-0.75%)
Aug 20, 2008 9.630 9.650 9.395 9.590 74,510 -0.03(-0.29%)
Aug 19, 2008 9.850 9.850 9.550 9.618 205,159 -0.28(-2.85%)
Aug 18, 2008 10.05 10.27 9.830 9.900 56,261 -0.33(-3.23%)
Aug 15, 2008 10.17 10.42 10.12 10.23 0 +0.11(+1.09%)
Aug 14, 2008 9.890 10.16 9.790 10.12 34,992 +0.18(+1.81%)
Aug 13, 2008 10.20 10.20 9.750 9.940 61,720 -0.28(-2.74%)
Aug 12, 2008 10.59 10.59 10.16 10.22 84,558 -0.36(-3.40%)
Aug 11, 2008 10.21 10.71 10.14 10.58 177,064 +0.40(+3.93%)
Aug 08, 2008 9.830 10.24 9.830 10.18 114,142 +0.38(+3.86%)
Aug 07, 2008 10.10 10.20 9.710 9.802 79,057 -0.40(-3.90%)
Aug 06, 2008 10.10 10.21 9.860 10.20 145,677 +0.15(+1.49%)
Aug 05, 2008 9.760 10.08 9.726 10.05 167,009 +0.43(+4.47%)
Aug 04, 2008 9.730 9.750 9.430 9.620 55,628 -0.09(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.